Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvrx Inc (NQ: CVRX )

8.290 +0.210 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 8.040 8.350 7.890 8.290 197,961 +0.21(+2.60%)
May 16, 2024 8.080 8.517 8.000 8.080 222,505 +0.02(+0.25%)
May 15, 2024 7.790 8.210 7.750 8.060 212,721 +0.34(+4.40%)
May 14, 2024 7.770 8.180 7.640 7.720 276,589 +0.03(+0.39%)
May 13, 2024 7.300 7.690 7.220 7.690 209,325 +0.42(+5.78%)
May 10, 2024 7.580 7.580 7.060 7.270 298,839 -0.04(-0.55%)
May 09, 2024 7.780 8.000 7.250 7.310 276,129 -0.48(-6.16%)
May 08, 2024 8.100 8.170 7.720 7.790 408,662 -0.31(-3.83%)
May 07, 2024 8.030 8.260 7.710 8.100 657,274 +0.13(+1.63%)
May 06, 2024 9.320 9.335 7.945 7.970 532,633 -1.25(-13.56%)
May 03, 2024 8.720 9.490 8.530 9.220 551,963 +0.74(+8.73%)
May 02, 2024 10.28 10.30 8.225 8.480 831,726 -1.64(-16.21%)
May 01, 2024 9.510 10.49 7.770 10.12 1,584,141 -5.39(-34.75%)
Apr 30, 2024 14.98 16.02 14.67 15.51 194,207 +0.23(+1.51%)
Apr 29, 2024 14.79 15.37 14.28 15.28 178,190 +0.59(+4.02%)
Apr 26, 2024 14.43 14.85 14.23 14.69 86,218 +0.30(+2.08%)
Apr 25, 2024 14.18 14.69 13.57 14.39 141,056 -0.01(-0.07%)
Apr 24, 2024 14.39 14.65 14.03 14.40 119,882 +0.11(+0.77%)
Apr 23, 2024 14.61 14.87 14.25 14.29 118,473 -0.40(-2.72%)
Apr 22, 2024 14.90 14.90 14.15 14.69 150,658 -0.21(-1.41%)
Apr 19, 2024 15.16 15.57 14.68 14.90 109,424 -0.36(-2.36%)
Apr 18, 2024 15.79 15.99 15.24 15.26 89,693 -0.45(-2.86%)
Apr 17, 2024 16.45 16.65 15.71 15.71 93,961 -0.67(-4.09%)
Apr 16, 2024 16.50 17.31 16.33 16.38 69,594 -0.25(-1.50%)
Apr 15, 2024 17.24 17.41 16.45 16.63 101,388 -0.60(-3.48%)
Apr 12, 2024 17.83 17.92 17.12 17.23 55,940 -0.86(-4.75%)
Apr 11, 2024 18.24 18.49 17.77 18.09 58,144 +0.12(+0.67%)
Apr 10, 2024 18.89 18.89 17.63 17.97 80,357 -1.23(-6.41%)
Apr 09, 2024 18.60 19.24 18.49 19.20 55,897 +0.59(+3.17%)
Apr 08, 2024 17.69 18.85 17.57 18.61 96,994 +0.93(+5.26%)
Apr 05, 2024 17.42 17.89 17.15 17.68 98,979 +0.29(+1.70%)
Apr 04, 2024 17.20 18.20 17.20 17.39 93,760 +0.14(+0.78%)
Apr 03, 2024 17.29 17.52 16.99 17.25 159,375 +0.05(+0.29%)
Apr 02, 2024 17.78 17.91 16.84 17.20 175,702 -0.77(-4.28%)
Apr 01, 2024 18.41 18.71 17.65 17.97 167,622 -0.24(-1.32%)
Mar 28, 2024 18.11 18.60 17.86 18.21 322,718 +0.22(+1.22%)
Mar 27, 2024 18.20 18.68 17.79 17.99 163,974 -0.05(-0.28%)
Mar 26, 2024 18.57 18.58 17.97 18.04 156,309 -0.38(-2.06%)
Mar 25, 2024 19.85 19.85 18.36 18.42 168,343 -1.56(-7.81%)
Mar 22, 2024 21.04 21.04 19.09 19.98 186,060 -1.39(-6.50%)
Mar 21, 2024 21.12 21.67 20.90 21.37 81,176 +0.48(+2.30%)
Mar 20, 2024 20.71 21.00 20.21 20.89 53,955 +0.22(+1.06%)
Mar 19, 2024 20.49 21.03 20.11 20.67 74,907 +0.02(+0.10%)
Mar 18, 2024 20.87 21.08 20.52 20.65 71,063 -0.17(-0.82%)
Mar 15, 2024 21.28 21.64 20.73 20.82 152,108 -0.67(-3.12%)
Mar 14, 2024 21.80 22.45 21.05 21.49 89,040 -0.38(-1.74%)
Mar 13, 2024 20.79 22.40 20.79 21.87 99,624 +1.14(+5.50%)
Mar 12, 2024 20.64 20.83 20.30 20.73 134,818 +0.05(+0.24%)
Mar 11, 2024 21.44 21.62 20.43 20.68 96,930 -0.77(-3.59%)
Mar 08, 2024 20.58 21.66 20.58 21.45 152,524 +0.85(+4.13%)
Mar 07, 2024 20.17 20.63 19.97 20.60 133,754 +0.70(+3.52%)
Mar 06, 2024 19.08 20.07 19.08 19.90 129,747 +0.98(+5.18%)
Mar 05, 2024 19.81 20.03 18.84 18.92 69,860 -1.08(-5.40%)
Mar 04, 2024 20.74 20.91 19.89 20.00 122,197 -0.79(-3.80%)
Mar 01, 2024 19.76 20.90 19.62 20.79 167,281 +1.16(+5.91%)
Feb 29, 2024 20.39 20.60 19.15 19.63 229,100 -0.35(-1.75%)
Feb 28, 2024 20.71 21.21 19.81 19.98 316,980 -1.22(-5.75%)
Feb 27, 2024 21.31 21.72 20.61 21.20 372,882 -0.20(-0.93%)
Feb 26, 2024 21.61 21.88 21.07 21.40 178,851 -0.81(-3.65%)
Feb 23, 2024 22.26 22.50 21.63 22.21 81,255 -0.12(-0.54%)
Feb 22, 2024 21.89 22.86 21.89 22.33 80,131 +0.41(+1.87%)
Feb 21, 2024 22.00 22.20 21.28 21.92 107,911 -0.32(-1.44%)
Feb 20, 2024 22.60 22.60 21.85 22.24 111,059 -0.54(-2.37%)
Feb 16, 2024 23.15 23.52 22.74 22.78 69,804 -0.42(-1.81%)
Feb 15, 2024 23.10 23.59 22.89 23.20 102,305 +0.27(+1.18%)
Feb 14, 2024 22.69 23.07 22.40 22.93 66,132 +0.46(+2.05%)
Feb 13, 2024 23.02 23.16 22.29 22.47 109,321 -1.14(-4.83%)
Feb 12, 2024 24.22 24.55 23.00 23.61 144,407 -0.76(-3.12%)
Feb 09, 2024 24.62 24.62 24.12 24.37 92,907 +0.00(+0.00%)
Feb 08, 2024 24.65 24.75 24.07 24.37 77,567 -0.19(-0.77%)
Feb 07, 2024 25.02 25.03 24.29 24.56 81,917 -0.25(-1.01%)
Feb 06, 2024 24.67 25.03 24.13 24.81 105,146 +0.12(+0.49%)
Feb 05, 2024 24.09 25.04 24.09 24.69 164,260 +0.27(+1.11%)
Feb 02, 2024 24.26 24.78 23.97 24.42 132,548 -0.58(-2.32%)
Feb 01, 2024 26.55 26.55 24.86 25.00 200,585 -0.12(-0.48%)
Jan 31, 2024 25.62 25.99 24.49 25.12 228,164 -0.81(-3.12%)
Jan 30, 2024 26.80 26.80 25.58 25.93 122,020 -0.87(-3.25%)
Jan 29, 2024 27.08 27.39 25.02 26.80 365,233 -0.43(-1.58%)
Jan 26, 2024 29.10 29.10 25.34 27.23 512,480 -1.97(-6.75%)
Jan 25, 2024 28.97 29.23 27.91 29.20 200,259 +1.58(+5.72%)
Jan 24, 2024 27.11 27.85 25.73 27.62 265,034 +1.23(+4.66%)
Jan 23, 2024 26.57 27.20 26.31 26.39 191,594 -0.26(-0.98%)
Jan 22, 2024 27.02 27.21 26.04 26.65 194,174 +0.12(+0.45%)
Jan 19, 2024 27.00 27.00 25.85 26.53 161,858 -0.16(-0.60%)
Jan 18, 2024 28.17 28.17 26.60 26.69 111,780 -1.17(-4.20%)
Jan 17, 2024 27.01 28.06 26.89 27.86 131,671 +0.13(+0.47%)
Jan 16, 2024 27.82 28.17 26.81 27.73 106,899 +0.02(+0.07%)
Jan 12, 2024 28.26 28.40 27.46 27.71 72,078 -0.33(-1.18%)
Jan 11, 2024 28.07 28.36 27.21 28.04 76,786 -0.41(-1.44%)
Jan 10, 2024 28.03 28.50 27.16 28.45 183,617 +0.33(+1.17%)
Jan 09, 2024 28.34 28.84 27.39 28.12 149,017 +0.09(+0.32%)
Jan 08, 2024 28.93 30.38 25.72 28.03 428,092 -1.58(-5.34%)
Jan 05, 2024 29.23 29.70 28.78 29.61 96,060 +0.03(+0.10%)
Jan 04, 2024 29.65 30.62 28.92 29.58 102,152 +0.03(+0.10%)
Jan 03, 2024 30.01 30.27 28.72 29.55 143,432 -0.94(-3.08%)
Jan 02, 2024 30.21 32.43 29.44 30.49 224,577 -0.95(-3.02%)
Dec 29, 2023 33.09 33.13 31.00 31.44 174,438 -1.57(-4.76%)
Dec 28, 2023 30.75 33.05 30.11 33.01 241,878 +2.26(+7.35%)
Dec 27, 2023 31.44 31.99 29.74 30.75 222,968 -0.29(-0.93%)
Dec 26, 2023 25.00 31.18 25.00 31.04 641,081 +6.05(+24.21%)
Dec 22, 2023 25.46 25.58 24.81 24.99 61,964 -0.34(-1.34%)
Dec 21, 2023 24.64 25.55 24.46 25.33 129,323 +1.48(+6.21%)
Dec 20, 2023 23.51 24.86 23.51 23.85 137,063 +0.22(+0.93%)
Dec 19, 2023 24.48 24.81 23.28 23.63 124,991 -0.56(-2.32%)
Dec 18, 2023 24.43 24.50 23.23 24.19 126,768 -0.10(-0.41%)
Dec 15, 2023 24.49 24.59 23.00 24.29 705,813 -0.02(-0.08%)
Dec 14, 2023 25.02 25.24 23.02 24.31 168,215 -0.16(-0.65%)
Dec 13, 2023 23.36 24.49 22.71 24.47 122,378 +1.26(+5.43%)
Dec 12, 2023 23.49 23.63 22.84 23.21 99,365 -0.15(-0.64%)
Dec 11, 2023 23.92 24.11 22.90 23.36 117,473 -0.79(-3.27%)
Dec 08, 2023 23.66 24.93 23.65 24.15 132,957 +0.36(+1.51%)
Dec 07, 2023 22.15 23.94 22.06 23.79 114,680 +1.26(+5.59%)
Dec 06, 2023 23.08 23.89 22.15 22.53 178,084 -0.49(-2.13%)
Dec 05, 2023 23.62 24.04 22.90 23.02 84,803 -0.76(-3.20%)
Dec 04, 2023 21.69 23.90 21.69 23.78 136,245 +1.86(+8.49%)
Dec 01, 2023 20.29 22.20 20.29 21.92 173,004 +1.45(+7.08%)
Nov 30, 2023 19.48 20.62 19.18 20.47 138,602 +1.29(+6.73%)
Nov 29, 2023 20.09 20.94 18.99 19.18 120,461 -0.72(-3.62%)
Nov 28, 2023 19.89 20.50 19.47 19.90 144,308 -0.25(-1.24%)
Nov 27, 2023 20.30 20.55 19.74 20.15 169,112 +0.13(+0.65%)
Nov 24, 2023 19.48 20.10 19.48 20.02 43,148 +0.54(+2.77%)
Nov 22, 2023 19.20 19.70 18.70 19.48 71,631 +0.29(+1.51%)
Nov 21, 2023 18.17 19.32 17.80 19.19 131,729 +0.96(+5.27%)
Nov 20, 2023 17.91 18.25 17.20 18.23 112,085 +0.53(+2.99%)
Nov 17, 2023 18.37 18.52 17.54 17.70 90,203 -0.50(-2.75%)
Nov 16, 2023 18.24 18.69 18.11 18.20 73,461 -0.04(-0.22%)
Nov 15, 2023 18.94 19.40 18.09 18.24 82,141 -0.75(-3.95%)
Nov 14, 2023 18.74 19.38 18.47 18.99 96,591 +1.17(+6.57%)
Nov 13, 2023 16.89 17.98 16.89 17.82 54,627 +0.81(+4.76%)
Nov 10, 2023 17.04 17.14 16.36 17.01 53,861 +0.27(+1.61%)
Nov 09, 2023 17.39 17.41 16.65 16.74 40,214 -0.63(-3.63%)
Nov 08, 2023 17.02 17.89 16.73 17.37 64,643 +0.40(+2.36%)
Nov 07, 2023 16.70 17.43 16.70 16.97 55,348 +0.01(+0.06%)
Nov 06, 2023 17.74 17.80 16.89 16.96 104,038 -0.65(-3.69%)
Nov 03, 2023 15.04 18.22 15.04 17.61 429,384 +3.99(+29.30%)
Nov 02, 2023 13.77 14.01 13.26 13.62 40,359 +0.01(+0.07%)
Nov 01, 2023 13.46 13.81 13.13 13.61 66,148 +0.23(+1.72%)
Oct 31, 2023 12.79 13.49 12.01 13.38 76,748 +0.48(+3.68%)
Oct 30, 2023 13.17 13.25 12.73 12.90 64,365 -0.25(-1.86%)
Oct 27, 2023 14.85 15.70 12.87 13.15 345,960 +0.31(+2.41%)
Oct 26, 2023 13.18 13.18 12.46 12.84 159,935 -0.47(-3.53%)
Oct 25, 2023 13.14 13.52 12.64 13.31 197,149 +0.23(+1.76%)
Oct 24, 2023 12.86 13.16 12.52 13.08 73,451 +0.33(+2.59%)
Oct 23, 2023 12.91 13.15 12.62 12.75 45,203 -0.16(-1.24%)
Oct 20, 2023 12.98 13.02 12.48 12.91 52,732 +0.07(+0.55%)
Oct 19, 2023 13.67 13.67 12.73 12.84 41,170 -0.74(-5.45%)
Oct 18, 2023 13.50 13.92 13.21 13.58 88,231 +0.08(+0.59%)
Oct 17, 2023 12.34 13.75 12.24 13.50 110,831 +1.16(+9.40%)
Oct 16, 2023 11.70 12.45 11.46 12.34 60,406 +0.67(+5.74%)
Oct 13, 2023 12.31 12.31 11.23 11.67 96,988 -0.81(-6.49%)
Oct 12, 2023 12.38 12.55 9.920 12.48 294,375 -0.23(-1.81%)
Oct 11, 2023 15.12 15.20 12.57 12.71 253,953 -2.48(-16.33%)
Oct 10, 2023 14.75 15.27 14.54 15.19 38,782 +0.44(+2.98%)
Oct 09, 2023 14.74 14.99 14.36 14.75 29,031 -0.09(-0.61%)
Oct 06, 2023 14.48 14.92 14.32 14.84 32,113 +0.21(+1.44%)
Oct 05, 2023 14.70 15.00 14.32 14.63 60,704 -0.07(-0.48%)
Oct 04, 2023 14.76 14.80 14.42 14.70 38,856 -0.13(-0.88%)
Oct 03, 2023 14.90 15.04 14.55 14.83 59,815 -0.16(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.